Identifier on Crex24: DOGE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-01 |
0.3518 USDT |
26,747.9604 DOGE |
0.3251 USDT |
0.3204 USDT |
0.3823 USDT |
0.3823 USDT |
| 2021-04-30 |
0.3036 USDT |
6,832.0614 DOGE |
0.3056 USDT |
0.2947 USDT |
0.3163 USDT |
0.3159 USDT |
| 2021-04-29 |
0.3074 USDT |
10,794.2682 DOGE |
0.3188 USDT |
0.2751 USDT |
0.3214 USDT |
0.3106 USDT |
| 2021-04-28 |
0.2964 USDT |
16,010.8824 DOGE |
0.2707 USDT |
0.2580 USDT |
0.3284 USDT |
0.3011 USDT |
| 2021-04-27 |
0.2659 USDT |
7,092.0119 DOGE |
0.2649 USDT |
0.2512 USDT |
0.2754 USDT |
0.2545 USDT |
| 2021-04-26 |
0.2550 USDT |
10,358.0492 DOGE |
0.2558 USDT |
0.2339 USDT |
0.2685 USDT |
0.2605 USDT |
| 2021-04-25 |
0.2638 USDT |
22,337.1684 DOGE |
0.2683 USDT |
0.2467 USDT |
0.2874 USDT |
0.2490 USDT |
| 2021-04-24 |
0.2497 USDT |
40,614.8855 DOGE |
0.2307 USDT |
0.2253 USDT |
0.2800 USDT |
0.2732 USDT |
| 2021-04-23 |
0.2217 USDT |
38,921.7093 DOGE |
0.2610 USDT |
0.1500 USDT |
0.2700 USDT |
0.2422 USDT |
| 2021-04-22 |
0.2907 USDT |
30,830.1627 DOGE |
0.3000 USDT |
0.2550 USDT |
0.3014 USDT |
0.2871 USDT |
| 2021-04-21 |
0.3046 USDT |
29,617.0619 DOGE |
0.3127 USDT |
0.2900 USDT |
0.3700 USDT |
0.3103 USDT |
| 2021-04-20 |
0.3614 USDT |
62,602.1543 DOGE |
0.3801 USDT |
0.3000 USDT |
0.4398 USDT |
0.3124 USDT |
| 2021-04-19 |
0.3469 USDT |
47,550.2259 DOGE |
0.3205 USDT |
0.3205 USDT |
0.4300 USDT |
0.3982 USDT |
| 2021-04-18 |
0.2880 USDT |
124,276.2938 DOGE |
0.2771 USDT |
0.2419 USDT |
0.3700 USDT |
0.3500 USDT |
| 2021-04-17 |
0.2832 USDT |
157,047.7450 DOGE |
0.3600 USDT |
0.2500 USDT |
0.3750 USDT |
0.3291 USDT |
| 2021-04-16 |
0.2693 USDT |
116,521.4980 DOGE |
0.1873 USDT |
0.1873 USDT |
0.4500 USDT |
0.3440 USDT |
| 2021-04-15 |
0.1322 USDT |
46,086.9356 DOGE |
0.1201 USDT |
0.1201 USDT |
0.1900 USDT |
0.1900 USDT |
| 2021-04-14 |
0.1203 USDT |
100,858.7509 DOGE |
0.0990 USDT |
0.0990 USDT |
0.1424 USDT |
0.1124 USDT |
| 2021-04-13 |
0.0779 USDT |
59,257.7091 DOGE |
0.0710 USDT |
0.0700 USDT |
0.0990 USDT |
0.0892 USDT |
| 2021-04-12 |
0.0738 USDT |
15,003.0509 DOGE |
0.0740 USDT |
0.0684 USDT |
0.0745 USDT |
0.0700 USDT |
| 2021-04-11 |
0.0689 USDT |
93,213.4644 DOGE |
0.0638 USDT |
0.0633 USDT |
0.0760 USDT |
0.0669 USDT |
| 2021-04-10 |
0.0626 USDT |
69,701.0175 DOGE |
0.0612 USDT |
0.0607 USDT |
0.0642 USDT |
0.0641 USDT |
| 2021-04-09 |
0.0608 USDT |
33,014.9788 DOGE |
0.0597 USDT |
0.0563 USDT |
0.0630 USDT |
0.0606 USDT |
| 2021-04-08 |
0.0602 USDT |
50,605.5982 DOGE |
0.0600 USDT |
0.0600 USDT |
0.0640 USDT |
0.0614 USDT |
| 2021-04-07 |
0.0610 USDT |
106,641.8734 DOGE |
0.0650 USDT |
0.0570 USDT |
0.0665 USDT |
0.0599 USDT |
| 2021-04-06 |
0.0592 USDT |
19,184.7413 DOGE |
0.0576 USDT |
0.0576 USDT |
0.0625 USDT |
0.0625 USDT |
| 2021-04-05 |
0.0590 USDT |
296,692.3966 DOGE |
0.0570 USDT |
0.0546 USDT |
0.0602 USDT |
0.0595 USDT |
| 2021-04-04 |
0.0563 USDT |
34,152.0986 DOGE |
0.0556 USDT |
0.0552 USDT |
0.0572 USDT |
0.0569 USDT |
| 2021-04-03 |
0.0577 USDT |
15,869.1352 DOGE |
0.0564 USDT |
0.0560 USDT |
0.0590 USDT |
0.0560 USDT |
| 2021-04-02 |
0.0585 USDT |
36,065.0787 DOGE |
0.0610 USDT |
0.0560 USDT |
0.0612 USDT |
0.0583 USDT |
| 2021-04-01 |
0.0591 USDT |
66,000.1855 DOGE |
0.0530 USDT |
0.0516 USDT |
0.0680 USDT |
0.0597 USDT |
| 2021-03-31 |
0.0534 USDT |
21,839.5619 DOGE |
0.0541 USDT |
0.0518 USDT |
0.0542 USDT |
0.0533 USDT |
| 2021-03-30 |
0.0542 USDT |
29,300.3906 DOGE |
0.0542 USDT |
0.0530 USDT |
0.0547 USDT |
0.0543 USDT |
| 2021-03-29 |
0.0539 USDT |
75,784.3096 DOGE |
0.0537 USDT |
0.0530 USDT |
0.0546 USDT |
0.0534 USDT |
| 2021-03-28 |
0.0540 USDT |
46,495.8661 DOGE |
0.0542 USDT |
0.0532 USDT |
0.0549 USDT |
0.0541 USDT |
| 2021-03-27 |
0.0533 USDT |
6,470.8233 DOGE |
0.0538 USDT |
0.0520 USDT |
0.0552 USDT |
0.0552 USDT |
| 2021-03-26 |
0.0517 USDT |
5,929.0839 DOGE |
0.0501 USDT |
0.0501 USDT |
0.0530 USDT |
0.0502 USDT |
| 2021-03-25 |
0.0540 USDT |
14,352.3492 DOGE |
0.0565 USDT |
0.0505 USDT |
0.0600 USDT |
0.0509 USDT |
| 2021-03-24 |
0.0555 USDT |
24,617.8851 DOGE |
0.0540 USDT |
0.0535 USDT |
0.0612 USDT |
0.0563 USDT |
| 2021-03-23 |
0.0546 USDT |
33,933.5051 DOGE |
0.0550 USDT |
0.0535 USDT |
0.0573 USDT |
0.0540 USDT |
| 2021-03-22 |
0.0569 USDT |
11,467.8539 DOGE |
0.0572 USDT |
0.0561 USDT |
0.0583 USDT |
0.0562 USDT |
| 2021-03-21 |
0.0583 USDT |
35,421.4495 DOGE |
0.0591 USDT |
0.0572 USDT |
0.0600 USDT |
0.0572 USDT |
| 2021-03-20 |
0.0589 USDT |
13,597.9394 DOGE |
0.0586 USDT |
0.0572 USDT |
0.0595 USDT |
0.0576 USDT |
| 2021-03-19 |
0.0576 USDT |
4,575.6125 DOGE |
0.0561 USDT |
0.0560 USDT |
0.0585 USDT |
0.0585 USDT |
| 2021-03-18 |
0.0585 USDT |
837.9073 DOGE |
0.0581 USDT |
0.0562 USDT |
0.0581 USDT |
0.0581 USDT |
| 2021-03-17 |
0.0585 USDT |
6,170.7573 DOGE |
0.0570 USDT |
0.0560 USDT |
0.0594 USDT |
0.0561 USDT |
| 2021-03-16 |
0.0567 USDT |
16,525.3673 DOGE |
0.0561 USDT |
0.0550 USDT |
0.0599 USDT |
0.0582 USDT |
| 2021-03-15 |
0.0584 USDT |
17,080.5827 DOGE |
0.0561 USDT |
0.0558 USDT |
0.0611 USDT |
0.0558 USDT |
| 2021-03-14 |
0.0580 USDT |
4,342.1874 DOGE |
0.0610 USDT |
0.0575 USDT |
0.0619 USDT |
0.0610 USDT |
| 2021-03-13 |
0.0570 USDT |
28,396.2321 DOGE |
0.0570 USDT |
0.0551 USDT |
0.0590 USDT |
0.0563 USDT |